(Login BolsaPT & Canal Forex) |
|
 EDF - [Ticker: EDF.PA] |     | | Última Trade | 14,510 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.20 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 11,350 x 8.000 - 11,700 x 50.000 | EPS | 0,00 | | Abertura | 14,685 | PER | 0,00% | | Máximo | 14,710 | Pagamento Dividendo | | | Mínimo | 14,460 | Data Ex-Dividendo | | | Fecho Anterior | 14,710 | Yield | | | Volume | 3.484.658 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para EDF.PA de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-05-29 | 00:00:00 | 69,00 | 69,00 | 67,50 | 68,00 | 3.095.800 | | 2008-05-30 | 00:00:00 | 68,47 | 69,58 | 68,36 | 69,58 | 4.576.300 | | 2008-06-02 | 00:00:00 | 69,24 | 69,56 | 67,70 | 68,38 | 1.310.800 | | 2008-06-03 | 00:00:00 | 68,43 | 70,66 | 68,42 | 70,57 | 1.737.000 | | 2008-06-04 | 00:00:00 | 71,00 | 71,14 | 68,81 | 69,51 | 1.062.800 | | 2008-06-05 | 00:00:00 | 69,99 | 70,90 | 69,55 | 69,83 | 1.804.200 | | 2008-06-06 | 00:00:00 | 70,25 | 71,15 | 68,32 | 68,73 | 2.152.400 | | 2008-06-10 | 00:00:00 | 70,15 | 70,99 | 69,50 | 70,36 | 1.556.800 | | 2008-06-11 | 00:00:00 | 71,00 | 71,04 | 68,75 | 68,88 | 1.206.800 | | 2008-06-12 | 00:00:00 | 68,65 | 68,95 | 64,19 | 65,00 | 4.386.100 | | 2008-06-13 | 00:00:00 | 63,33 | 64,50 | 61,26 | 61,60 | 4.715.800 | | 2008-06-16 | 00:00:00 | 61,64 | 62,56 | 60,85 | 61,35 | 1.645.400 | | 2008-06-17 | 00:00:00 | 61,55 | 63,14 | 61,51 | 62,40 | 1.381.700 | | 2008-06-18 | 00:00:00 | 62,50 | 63,71 | 62,30 | 62,46 | 1.585.700 | | 2008-06-19 | 00:00:00 | 62,13 | 64,40 | 62,13 | 63,39 | 1.758.500 | | 2008-06-20 | 00:00:00 | 63,73 | 63,98 | 60,92 | 61,74 | 2.217.400 | | 2008-06-23 | 00:00:00 | 61,49 | 61,87 | 60,64 | 61,36 | 1.331.800 | | 2008-06-24 | 00:00:00 | 61,09 | 61,33 | 59,72 | 60,14 | 1.232.800 | | 2008-06-25 | 00:00:00 | 60,50 | 60,87 | 59,45 | 60,00 | 1.336.300 | | 2008-06-26 | 00:00:00 | 59,62 | 60,26 | 58,87 | 59,17 | 1.236.100 | | 2008-06-27 | 00:00:00 | 59,02 | 60,37 | 58,53 | 59,30 | 1.098.900 | | 2008-06-30 | 00:00:00 | 59,15 | 60,44 | 58,83 | 60,34 | 1.188.200 | | 2008-07-01 | 00:00:00 | 59,70 | 60,34 | 58,04 | 58,79 | 1.937.100 | | 2008-07-02 | 00:00:00 | 59,03 | 59,92 | 58,79 | 58,84 | 1.327.400 | | 2008-07-03 | 00:00:00 | 58,10 | 58,68 | 57,45 | 57,83 | 1.855.400 | | 2008-07-04 | 00:00:00 | 58,58 | 58,84 | 58,01 | 58,09 | 1.183.100 | | 2008-07-07 | 00:00:00 | 58,29 | 60,24 | 58,29 | 60,06 | 1.331.300 | | 2008-07-08 | 00:00:00 | 59,23 | 59,78 | 56,60 | 57,10 | 3.179.200 | | 2008-07-09 | 00:00:00 | 57,67 | 58,20 | 56,71 | 57,05 | 1.302.300 | | 2008-07-10 | 00:00:00 | 56,48 | 56,78 | 54,60 | 55,10 | 2.082.000 | | 2008-07-11 | 00:00:00 | 55,50 | 55,69 | 53,29 | 53,42 | 1.578.700 | | 2008-07-14 | 00:00:00 | 53,30 | 54,00 | 52,70 | 52,94 | 1.398.600 | | 2008-07-15 | 00:00:00 | 52,50 | 52,87 | 50,85 | 51,48 | 2.319.200 | | 2008-07-16 | 00:00:00 | 51,51 | 51,94 | 50,66 | 51,62 | 1.782.600 | | 2008-07-17 | 00:00:00 | 52,07 | 53,43 | 50,83 | 52,52 | 2.543.700 | | 2008-07-18 | 00:00:00 | 53,00 | 53,00 | 48,59 | 50,80 | 3.856.900 | | 2008-07-21 | 00:00:00 | 50,74 | 52,17 | 50,10 | 51,44 | 2.295.000 | | 2008-07-22 | 00:00:00 | 51,50 | 52,70 | 51,40 | 52,43 | 1.506.500 | | 2008-07-23 | 00:00:00 | 53,10 | 53,90 | 52,70 | 53,16 | 1.489.800 | | 2008-07-24 | 00:00:00 | 53,68 | 53,68 | 51,00 | 51,45 | 1.975.900 | | 2008-07-25 | 00:00:00 | 51,52 | 55,48 | 51,50 | 54,35 | 2.927.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
